Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big Blockchain Intelligence Group (OP: BBKCF )

0.1166 -0.0004 (-0.34%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.6075 0.6500 0.6000 0.6200 264,335 -0.00(-0.19%)
Mar 30, 2022 0.6400 0.6440 0.6077 0.6212 207,175 -0.02(-2.94%)
Mar 29, 2022 0.6442 0.7020 0.6301 0.6400 218,792 -0.01(-2.16%)
Mar 28, 2022 0.6500 0.6597 0.6285 0.6541 279,235 +0.04(+6.29%)
Mar 25, 2022 0.6338 0.6444 0.6112 0.6154 130,859 -0.01(-2.01%)
Mar 24, 2022 0.6100 0.6400 0.6066 0.6280 119,200 +0.02(+3.80%)
Mar 23, 2022 0.6200 0.6328 0.6012 0.6050 147,566 -0.02(-2.42%)
Mar 22, 2022 0.6167 0.6464 0.6000 0.6200 342,931 +0.01(+1.62%)
Mar 21, 2022 0.6600 0.6603 0.5800 0.6101 242,156 -0.02(-3.54%)
Mar 18, 2022 0.6123 0.6500 0.6000 0.6325 207,161 +0.01(+1.44%)
Mar 17, 2022 0.5910 0.6427 0.5910 0.6235 205,700 +0.01(+1.96%)
Mar 16, 2022 0.6000 0.6298 0.5775 0.6115 311,068 +0.03(+4.64%)
Mar 15, 2022 0.5577 0.6032 0.5500 0.5844 150,250 +0.02(+4.34%)
Mar 14, 2022 0.5780 0.5956 0.5518 0.5601 179,293 -0.02(-3.91%)
Mar 11, 2022 0.5928 0.5933 0.5700 0.5829 272,838 -0.01(-2.20%)
Mar 10, 2022 0.6100 0.6130 0.5600 0.5960 212,487 -0.01(-0.91%)
Mar 09, 2022 0.5600 0.6277 0.5600 0.6015 322,414 +0.05(+8.22%)
Mar 08, 2022 0.5607 0.5800 0.5100 0.5558 564,478 +0.03(+5.61%)
Mar 07, 2022 0.6000 0.6245 0.5000 0.5263 953,035 -0.08(-13.72%)
Mar 04, 2022 0.6200 0.6289 0.6000 0.6100 145,870 -0.02(-3.11%)
Mar 03, 2022 0.6500 0.6615 0.6200 0.6296 165,429 -0.03(-4.32%)
Mar 02, 2022 0.6579 0.6696 0.6348 0.6580 243,144 +0.02(+2.81%)
Mar 01, 2022 0.7774 0.7774 0.6331 0.6400 477,625 -0.01(-1.54%)
Feb 28, 2022 0.5890 0.6753 0.5890 0.6500 434,682 +0.03(+4.37%)
Feb 25, 2022 0.6350 0.6522 0.6190 0.6228 275,142 +0.00(+0.45%)
Feb 24, 2022 0.5600 0.6277 0.5500 0.6200 544,029 +0.02(+3.33%)
Feb 23, 2022 0.6379 0.6463 0.6000 0.6000 364,352 -0.01(-2.04%)
Feb 22, 2022 0.6199 0.6450 0.6000 0.6125 565,150 -0.02(-3.85%)
Feb 18, 2022 0.6370 0 -0.02(-2.87%)
Feb 17, 2022 0.6508 0.6644 0.6301 0.6558 867,329 +0.02(+2.47%)
Feb 16, 2022 0.6669 0.6826 0.6350 0.6400 573,130 -0.02(-3.44%)
Feb 15, 2022 0.7130 0.7453 0.6400 0.6628 986,408 +0.03(+4.38%)
Feb 14, 2022 0.7101 0.7644 0.6239 0.6350 1,623,720 -0.10(-13.58%)
Feb 11, 2022 0.8549 0.8850 0.7331 0.7348 1,176,253 -0.11(-12.93%)
Feb 10, 2022 1.030 1.090 0.7888 0.8439 1,060,126 -0.25(-22.62%)
Feb 09, 2022 1.110 1.200 1.070 1.091 661,556 -0.01(-0.85%)
Feb 08, 2022 1.050 1.130 0.9757 1.100 1,401,363 -0.03(-2.65%)
Feb 07, 2022 0.7650 1.155 0.7000 1.130 2,059,674 +0.44(+63.08%)
Feb 04, 2022 0.6313 0.6982 0.6294 0.6929 232,541 +0.08(+12.43%)
Feb 03, 2022 0.6658 0.6120 0.6163 327,821 -0.06(-9.43%)
Feb 02, 2022 0.7100 0.7100 0.6736 0.6805 256,367 -0.03(-3.78%)
Feb 01, 2022 0.7140 0.7140 0.6822 0.7072 279,227 +0.03(+5.16%)
Jan 31, 2022 0.6586 0.7010 0.6280 0.6725 219,902 +0.02(+3.10%)
Jan 28, 2022 0.6379 0.6523 0.5921 0.6523 253,723 +0.03(+5.31%)
Jan 27, 2022 0.6983 0.6983 0.6101 0.6194 492,197 -0.06(-9.44%)
Jan 26, 2022 0.6765 0.7526 0.6591 0.6840 574,364 +0.02(+3.57%)
Jan 25, 2022 0.6350 0.6687 0.5951 0.6604 667,569 +0.03(+4.81%)
Jan 24, 2022 0.5655 0.6531 0.5371 0.6301 1,726,516 -0.04(-5.74%)
Jan 21, 2022 0.7560 0.7560 0.6600 0.6685 886,775 -0.10(-13.22%)
Jan 20, 2022 0.7700 0.8000 0.7600 0.7703 208,935 +0.00(+0.04%)
Jan 19, 2022 0.7560 0.8098 0.7550 0.7700 269,377 -0.00(-0.26%)
Jan 18, 2022 0.8050 0.8100 0.7601 0.7720 410,408 -0.04(-4.68%)
Jan 14, 2022 0.8099 0 -0.01(-1.23%)
Jan 13, 2022 0.8500 0.8626 0.8100 0.8200 139,141 -0.02(-2.38%)
Jan 12, 2022 0.8283 0.8698 0.7910 0.8400 374,427 +0.03(+3.82%)
Jan 11, 2022 0.7900 0.8350 0.7701 0.8091 256,837 +0.04(+5.06%)
Jan 10, 2022 0.7800 0.7865 0.7440 0.7701 352,450 -0.02(-3.12%)
Jan 07, 2022 0.8000 0.8200 0.7676 0.7949 211,812 +0.01(+1.91%)
Jan 06, 2022 0.7570 0.7704 0.7113 0.7800 739,284 -0.01(-1.28%)
Jan 05, 2022 0.8600 0.8600 0.7800 0.7901 401,474 -0.05(-6.09%)
Jan 04, 2022 0.8543 0.8600 0.7850 0.8413 513,862 -0.04(-4.40%)
Jan 03, 2022 0.8000 0.8819 0.8000 0.8800 189,972 +0.06(+6.84%)
Dec 31, 2021 0.8475 0.8557 0.8031 0.8237 791,062 -0.02(-1.94%)
Dec 30, 2021 0.8270 0.8700 0.8204 0.8400 854,244 -0.03(-3.11%)
Dec 29, 2021 0.8631 0.9200 0.8600 0.8670 485,095 -0.01(-1.48%)
Dec 28, 2021 0.9000 0.9200 0.8639 0.8800 315,783 -0.04(-4.35%)
Dec 27, 2021 1.010 1.010 0.8645 0.9200 502,396 -0.00(-0.49%)
Dec 23, 2021 0.8799 0.9600 0.8401 0.9245 526,799 +0.06(+6.77%)
Dec 22, 2021 0.8900 0.9034 0.8518 0.8659 303,573 -0.03(-3.15%)
Dec 21, 2021 0.8800 0.9000 0.8501 0.8941 438,805 +0.05(+6.44%)
Dec 20, 2021 0.7440 0.8450 0.7440 0.8400 1,130,662 +0.09(+12.00%)
Dec 17, 2021 0.9200 0.9200 0.7475 0.7500 796,483 -0.13(-14.77%)
Dec 16, 2021 1.050 1.050 0.8700 0.8800 248,082 -0.07(-7.22%)
Dec 15, 2021 0.8700 0.9690 0.8500 0.9485 733,976 +0.04(+4.70%)
Dec 14, 2021 0.8950 0.9156 0.8600 0.9059 432,193 -0.00(-0.22%)
Dec 13, 2021 0.9863 0.9899 0.8905 0.9079 649,547 -0.08(-7.95%)
Dec 10, 2021 1.010 1.013 0.9500 0.9863 388,417 +0.03(+2.74%)
Dec 09, 2021 1.060 1.060 0.9575 0.9600 273,449 -0.08(-7.69%)
Dec 08, 2021 1.096 1.096 1.020 1.040 228,897 -0.01(-0.95%)
Dec 07, 2021 1.040 1.120 0.9800 1.050 443,702 +0.05(+5.24%)
Dec 06, 2021 0.9336 0.9978 0.9000 0.9977 545,336 +0.02(+2.49%)
Dec 03, 2021 1.075 1.091 0.9500 0.9735 1,110,695 -0.11(-10.28%)
Dec 02, 2021 1.080 1.120 1.040 1.085 660,840 +0.00(+0.46%)
Dec 01, 2021 1.175 1.190 1.050 1.080 821,175 -0.08(-6.90%)
Nov 30, 2021 1.150 1.230 1.100 1.160 802,612 -0.03(-2.52%)
Nov 29, 2021 1.160 1.240 1.155 1.190 395,705 +0.04(+3.48%)
Nov 26, 2021 1.130 1.160 1.100 1.150 308,274 -0.03(-2.34%)
Nov 24, 2021 1.170 1.220 1.130 1.177 562,891 -0.04(-3.48%)
Nov 23, 2021 1.205 1.249 1.150 1.220 702,446 -0.01(-0.53%)
Nov 22, 2021 1.420 1.420 1.210 1.226 850,244 -0.12(-8.74%)
Nov 19, 2021 1.200 1.370 1.200 1.344 802,624 +0.10(+8.38%)
Nov 18, 2021 1.300 1.260 1.220 1.240 1,010,759 -0.04(-3.46%)
Nov 17, 2021 1.350 1.370 1.270 1.284 826,285 -0.07(-5.06%)
Nov 16, 2021 1.390 1.450 1.330 1.353 700,625 -0.13(-8.59%)
Nov 15, 2021 1.550 1.550 1.454 1.480 778,243 -0.06(-3.83%)
Nov 12, 2021 1.390 1.550 1.300 1.539 1,121,880 +0.16(+11.51%)
Nov 11, 2021 1.430 1.455 1.330 1.380 840,264 -0.08(-5.48%)
Nov 10, 2021 1.480 1.460 1,051,906 -0.09(-5.81%)
Nov 09, 2021 1.550 1.620 1.460 1.550 1,462,578 +0.00(+0.00%)
Nov 08, 2021 1.420 1.560 1.420 1.550 1,352,456 +0.10(+6.90%)
Nov 05, 2021 1.450 1.470 1.380 1.450 1,146,869 +0.02(+1.40%)
Nov 04, 2021 1.520 1.520 1.363 1.430 1,350,694 +0.02(+1.42%)
Nov 03, 2021 1.250 1.440 1.250 1.410 1,390,535 +0.06(+4.68%)
Nov 02, 2021 1.240 1.371 1.180 1.347 2,218,995 +0.14(+11.31%)
Nov 01, 2021 1.265 1.180 1.180 1.210 2,307,579 -0.06(-4.72%)
Oct 29, 2021 0.9499 1.270 0.9499 1.270 2,761,111 +0.33(+34.69%)
Oct 28, 2021 0.8470 0.9470 0.8470 0.9429 860,517 +0.08(+9.58%)
Oct 27, 2021 0.9190 0.9500 0.8500 0.8605 1,003,020 -0.02(-2.22%)
Oct 26, 2021 0.9263 0.8800 1,445,733 -0.05(-5.00%)
Oct 25, 2021 0.9300 0.9791 0.9049 0.9263 994,980 -0.01(-1.08%)
Oct 22, 2021 0.9600 0.9839 0.9200 0.9364 953,569 -0.05(-5.41%)
Oct 21, 2021 1.050 1.050 0.9711 0.9900 661,146 -0.06(-5.71%)
Oct 20, 2021 0.9693 1.050 0.9489 1.050 1,208,800 +0.11(+11.70%)
Oct 19, 2021 0.9400 0.9544 0.9129 0.9400 748,894 -0.01(-0.95%)
Oct 18, 2021 0.9500 1.006 0.9381 0.9490 922,072 -0.03(-3.36%)
Oct 15, 2021 0.9961 1.020 0.9600 0.9820 819,494 -0.02(-1.80%)
Oct 14, 2021 1.050 1.050 0.9819 1.000 408,253 -0.02(-1.96%)
Oct 13, 2021 1.000 1.029 0.9900 1.020 435,682 +0.00(+0.00%)
Oct 12, 2021 1.060 1.090 1.010 1.020 607,051 -0.07(-6.42%)
Oct 11, 2021 1.080 1.090 0.9863 1.090 884,619 +0.02(+1.87%)
Oct 08, 2021 1.160 1.160 1.058 1.070 279,984 -0.01(-0.93%)
Oct 07, 2021 1.110 1.120 1.070 1.080 590,245 -0.01(-1.24%)
Oct 06, 2021 1.070 1.120 1.050 1.094 779,609 +0.03(+3.17%)
Oct 05, 2021 1.030 1.073 0.9820 1.060 907,724 +0.04(+4.20%)
Oct 04, 2021 1.100 1.100 0.9500 1.017 685,483 -0.03(-3.11%)
Oct 01, 2021 1.100 1.130 1.020 1.050 1,495,686 -0.02(-1.93%)
Sep 30, 2021 1.080 1.220 1.010 1.071 3,312,291 +0.10(+10.38%)
Sep 29, 2021 1.040 1.070 0.9600 0.9700 912,150 -0.07(-6.73%)
Sep 28, 2021 1.010 1.046 0.9601 1.040 1,055,345 +0.00(+0.00%)
Sep 27, 2021 0.9819 1.045 0.9320 1.040 798,842 +0.09(+9.35%)
Sep 24, 2021 0.9900 1.020 0.9106 0.9511 1,075,840 -0.10(-9.42%)
Sep 23, 2021 1.020 1.130 1.010 1.050 2,810,611 +0.04(+3.96%)
Sep 22, 2021 0.7550 1.080 0.7500 1.010 3,661,144 +0.26(+34.67%)
Sep 21, 2021 0.6500 0.7800 0.6500 0.7500 1,204,042 +0.03(+4.17%)
Sep 20, 2021 0.7000 0.7200 0.6612 0.7200 1,972,878 +0.01(+1.41%)
Sep 17, 2021 0.7703 0.7779 0.7100 0.7100 1,127,988 -0.07(-8.80%)
Sep 16, 2021 0.7950 0.8104 0.7300 0.7785 1,822,302 -0.02(-2.69%)
Sep 15, 2021 0.8050 0.8500 0.7882 0.8000 1,116,510 -0.02(-2.19%)
Sep 14, 2021 0.8100 0.8490 0.8100 0.8179 558,118 -0.00(-0.02%)
Sep 13, 2021 0.8700 0.8750 0.8052 0.8181 1,424,744 -0.07(-7.78%)
Sep 10, 2021 0.9045 0.9100 0.8651 0.8871 837,639 -0.02(-2.20%)
Sep 09, 2021 0.9250 0.9699 0.8992 0.9071 497,750 -0.02(-1.94%)
Sep 08, 2021 0.9131 0.9480 0.9000 0.9250 517,853 -0.04(-4.63%)
Sep 07, 2021 0.9701 0.9885 0.9000 0.9699 1,330,867 +0.02(+2.17%)
Sep 03, 2021 0.9929 1.000 0.9403 0.9493 911,213 -0.03(-3.13%)
Sep 02, 2021 0.9868 1.050 0.9301 0.9800 1,446,315 +0.02(+2.00%)
Sep 01, 2021 0.9181 0.9680 0.9000 0.9608 884,140 +0.04(+4.86%)
Aug 31, 2021 0.9203 0.9380 0.8832 0.9163 738,748 -0.00(-0.43%)
Aug 30, 2021 0.9200 0.9398 0.8313 0.9203 1,874,833 +0.00(+0.03%)
Aug 27, 2021 0.9650 0.9728 0.9000 0.9200 2,910,300 -0.02(-1.66%)
Aug 26, 2021 0.9783 1.000 0.9301 0.9355 1,148,745 -0.07(-7.38%)
Aug 25, 2021 1.000 1.000 0.9797 1.010 1,327,184 -0.02(-1.94%)
Aug 24, 2021 1.100 1.110 1.010 1.030 933,309 -0.05(-4.67%)
Aug 23, 2021 1.060 1.130 1.060 1.081 962,214 +0.01(+0.98%)
Aug 20, 2021 1.060 1.130 1.000 1.070 1,095,571 +0.02(+1.90%)
Aug 19, 2021 1.050 1.050 0.9300 1.050 618,439 -0.01(-0.94%)
Aug 18, 2021 0.9100 1.060 0.9000 1.060 995,361 +0.11(+11.80%)
Aug 17, 2021 1.020 1.060 0.9101 0.9481 1,343,981 -0.06(-5.66%)
Aug 16, 2021 1.090 1.150 1.000 1.005 1,148,943 -0.08(-7.20%)
Aug 13, 2021 1.136 1.140 1.030 1.083 1,112,386 +0.00(+0.28%)
Aug 12, 2021 1.140 1.140 1.060 1.080 920,649 -0.05(-4.42%)
Aug 11, 2021 1.242 1.260 1.130 1.130 1,145,001 -0.06(-5.04%)
Aug 10, 2021 1.250 1.290 1.130 1.190 900,846 -0.06(-4.80%)
Aug 09, 2021 1.280 1.300 1.240 1.250 1,329,144 +0.03(+2.46%)
Aug 06, 2021 1.095 1.222 1.095 1.220 1,258,933 +0.07(+6.09%)
Aug 05, 2021 1.060 1.180 1.060 1.150 1,575,393 +0.01(+0.88%)
Aug 04, 2021 1.160 1.160 1.100 1.140 1,014,931 -0.01(-0.87%)
Aug 03, 2021 1.195 1.195 1.130 1.150 694,558 -0.07(-5.35%)
Aug 02, 2021 1.230 1.280 1.180 1.215 943,009 -0.04(-3.57%)
Jul 30, 2021 1.300 1.300 1.181 1.260 1,187,330 -0.04(-3.08%)
Jul 29, 2021 1.140 1.310 1.090 1.300 2,697,106 +0.17(+15.01%)
Jul 28, 2021 1.020 1.150 1.000 1.130 902,606 +0.09(+8.62%)
Jul 27, 2021 1.190 1.190 1.000 1.041 2,222,258 -0.17(-14.00%)
Jul 26, 2021 1.200 1.250 1.150 1.210 1,917,462 +0.17(+16.35%)
Jul 23, 2021 1.060 1.100 1.010 1.040 2,137,132 +0.02(+2.04%)
Jul 22, 2021 0.9400 1.050 0.9400 1.019 1,721,224 +0.03(+3.24%)
Jul 21, 2021 0.8392 1.010 0.8100 0.9872 3,326,557 +0.26(+35.34%)
Jul 20, 2021 0.6607 0.7993 0.6500 0.7294 2,456,771 +0.04(+5.25%)
Jul 19, 2021 0.7500 0.7533 0.6589 0.6930 3,026,895 -0.11(-13.38%)
Jul 16, 2021 0.8000 0.8600 0.7376 0.8000 3,208,513 -0.02(-3.03%)
Jul 15, 2021 0.9200 0.9200 0.8000 0.8250 2,765,839 -0.10(-10.33%)
Jul 14, 2021 0.9905 1.000 0.8995 0.9200 3,094,870 -0.08(-8.00%)
Jul 13, 2021 1.050 1.050 0.9800 1.000 1,762,255 -0.07(-6.98%)
Jul 12, 2021 1.100 1.100 1.030 1.075 1,102,898 -0.03(-2.27%)
Jul 09, 2021 1.075 1.110 1.050 1.100 1,053,020 +0.06(+5.77%)
Jul 08, 2021 1.031 1.100 0.9800 1.040 2,879,758 -0.06(-5.45%)
Jul 07, 2021 1.150 1.190 1.070 1.100 1,889,560 -0.08(-6.78%)
Jul 06, 2021 1.210 1.220 1.150 1.180 1,240,006 -0.03(-2.32%)
Jul 02, 2021 1.240 1.240 1.190 1.208 719,211 -0.01(-0.98%)
Jul 01, 2021 1.210 1.275 1.210 1.220 868,155 -0.05(-3.94%)
Jun 30, 2021 1.250 1.290 1.190 1.270 1,808,153 -0.03(-2.28%)
Jun 29, 2021 1.320 1.340 1.270 1.300 568,648 +0.01(+1.03%)
Jun 28, 2021 1.390 1.405 1.270 1.286 566,865 +0.05(+3.74%)
Jun 25, 2021 1.280 1.290 1.220 1.240 782,138 -0.05(-3.88%)
Jun 24, 2021 1.310 1.320 1.260 1.290 855,430 -0.00(-0.22%)
Jun 23, 2021 1.360 1.410 1.250 1.293 1,081,419 -0.04(-2.79%)
Jun 22, 2021 1.250 1.350 1.140 1.330 2,711,139 +0.01(+0.76%)
Jun 21, 2021 1.400 1.414 1.310 1.320 2,041,483 -0.18(-12.19%)
Jun 18, 2021 1.530 1.540 1.420 1.503 893,717 -0.07(-4.68%)
Jun 17, 2021 1.450 1.620 1.417 1.577 1,504,785 +0.11(+7.29%)
Jun 16, 2021 1.590 1.600 1.440 1.470 1,292,981 -0.13(-8.13%)
Jun 15, 2021 1.650 1.650 1.530 1.600 812,062 -0.06(-3.50%)
Jun 14, 2021 1.637 1.750 1.590 1.658 1,624,540 +0.07(+4.28%)
Jun 11, 2021 1.510 1.610 1.460 1.590 1,266,540 +0.04(+2.58%)
Jun 10, 2021 1.515 1.550 1.420 1.550 1,269,327 +0.13(+9.15%)
Jun 09, 2021 1.310 1.460 1.240 1.420 2,087,945 +0.13(+10.08%)
Jun 08, 2021 1.360 1.410 1.190 1.290 4,929,578 -0.13(-8.89%)
Jun 07, 2021 1.500 1.540 1.360 1.416 1,627,435 -0.08(-5.63%)
Jun 04, 2021 1.542 1.600 1.450 1.500 1,062,925 -0.06(-3.83%)
Jun 03, 2021 1.650 1.680 1.540 1.560 1,138,649 -0.09(-5.45%)
Jun 02, 2021 1.530 1.700 1.525 1.650 1,677,808 +0.13(+8.80%)
Jun 01, 2021 1.450 1.546 1.440 1.516 1,418,626 +0.13(+9.10%)
May 28, 2021 1.435 1.450 1.300 1.390 1,999,757 -0.05(-3.47%)
May 27, 2021 1.420 1.460 1.400 1.440 1,015,449 +0.02(+1.41%)
May 26, 2021 1.435 1.450 1.400 1.420 1,094,089 +0.01(+0.71%)
May 25, 2021 1.397 1.430 1.360 1.410 1,003,728 -0.03(-1.74%)
May 24, 2021 1.340 1.435 1.310 1.435 1,122,321 +0.10(+7.89%)
May 21, 2021 1.450 1.460 1.310 1.330 1,902,067 -0.10(-6.99%)
May 20, 2021 1.450 1.470 1.200 1.430 1,619,434 +0.09(+6.39%)
May 19, 2021 1.190 1.373 1.150 1.344 2,401,225 -0.09(-6.01%)
May 18, 2021 1.350 1.480 1.330 1.430 1,228,354 +0.05(+3.62%)
May 17, 2021 1.332 1.440 1.290 1.380 2,682,821 -0.08(-5.48%)
May 14, 2021 1.295 1.470 1.270 1.460 2,985,597 +0.28(+23.73%)
May 13, 2021 1.260 1.430 1.150 1.180 3,567,258 -0.17(-12.59%)
May 12, 2021 1.460 1.650 1.280 1.350 5,007,255 -0.11(-7.53%)
May 11, 2021 0.9870 1.470 0.9700 1.460 8,938,610 +0.34(+30.78%)
May 10, 2021 1.524 1.524 1.040 1.116 9,163,455 -0.32(-22.47%)
May 07, 2021 1.570 1.663 1.410 1.440 5,324,490 -0.20(-12.20%)
May 06, 2021 1.810 1.850 1.498 1.640 6,675,132 -0.17(-9.39%)
May 05, 2021 1.920 1.990 1.800 1.810 2,309,676 +0.00(+0.00%)
May 04, 2021 1.800 1.950 1.660 1.810 5,709,186 -0.22(-10.84%)
May 03, 2021 2.200 2.320 2.000 2.030 3,695,399 -0.11(-5.14%)
Apr 30, 2021 2.153 2.210 2.100 2.140 1,598,800 +0.06(+2.71%)
Apr 29, 2021 2.305 2.353 2.050 2.084 3,208,367 -0.26(-10.96%)
Apr 28, 2021 2.410 2.430 2.220 2.340 2,177,461 -0.08(-3.19%)
Apr 27, 2021 2.350 2.500 2.240 2.417 2,682,762 +0.05(+1.98%)
Apr 26, 2021 2.390 2.400 2.250 2.370 3,596,721 +0.28(+13.24%)
Apr 23, 2021 1.779 2.210 1.779 2.093 5,373,400 +0.04(+2.09%)
Apr 22, 2021 2.487 2.567 2.000 2.050 5,797,853 -0.29(-12.39%)
Apr 21, 2021 1.810 2.500 1.750 2.340 7,253,954 +0.18(+8.51%)
Apr 20, 2021 2.450 2.460 1.930 2.156 10,456,398 -0.42(-16.41%)
Apr 19, 2021 3.000 3.080 1.830 2.580 10,998,307 -0.61(-19.20%)
Apr 16, 2021 3.010 3.330 2.920 3.193 5,769,100 +0.11(+3.50%)
Apr 15, 2021 2.710 3.210 2.690 3.085 7,703,024 +0.38(+13.84%)
Apr 14, 2021 3.980 4.007 2.330 2.710 21,792,244 -1.05(-27.93%)
Apr 13, 2021 3.152 3.790 3.120 3.760 7,912,430 +0.69(+22.48%)
Apr 12, 2021 2.890 3.100 2.800 3.070 4,910,069 +0.25(+8.89%)
Apr 09, 2021 2.910 2.910 2.660 2.819 3,203,100 -0.11(-3.61%)
Apr 08, 2021 2.810 2.930 2.430 2.925 6,131,408 +0.25(+9.52%)
Apr 07, 2021 2.600 2.970 2.470 2.671 9,620,002 +0.09(+3.52%)
Apr 06, 2021 2.170 2.584 2.070 2.580 8,019,592 +0.41(+18.89%)
Apr 05, 2021 1.880 2.180 1.850 2.170 5,920,721 +0.34(+18.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.